716 lines
42 KiB
CSV
716 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240725,205300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,205200,296270440000,334500,334500,334500,334500,0
|
|
20240725,205100,296270440000,334500,334500,334500,334500,0
|
|
20240725,205000,296270440000,334500,334500,334500,334500,0
|
|
20240725,204900,296270440000,334500,334500,334500,334500,0
|
|
20240725,204800,296270440000,334500,334500,334500,334500,0
|
|
20240725,204700,296270440000,334500,334500,334500,334500,0
|
|
20240725,204600,296270440000,334500,334500,334500,334500,0
|
|
20240725,204500,296270440000,334500,334500,334500,334500,0
|
|
20240725,204400,296270440000,334500,334500,334500,334500,0
|
|
20240725,204300,296270440000,334500,334500,334500,334500,0
|
|
20240725,204200,296270440000,334500,334500,334500,334500,0
|
|
20240725,204100,296270440000,334500,334500,334500,334500,0
|
|
20240725,204000,296270440000,334500,334500,334500,334500,0
|
|
20240725,203900,296270440000,334500,334500,334500,334500,0
|
|
20240725,203800,296270440000,334500,334500,334500,334500,0
|
|
20240725,203700,296270440000,334500,334500,334500,334500,0
|
|
20240725,203600,296270440000,334500,334500,334500,334500,0
|
|
20240725,203500,296270440000,334500,334500,334500,334500,0
|
|
20240725,203400,296270440000,334500,334500,334500,334500,0
|
|
20240725,203300,296270440000,334500,334500,334500,334500,0
|
|
20240725,203200,296270440000,334500,334500,334500,334500,0
|
|
20240725,203100,296270440000,334500,334500,334500,334500,0
|
|
20240725,203000,296270440000,334500,334500,334500,334500,0
|
|
20240725,202900,296270440000,334500,334500,334500,334500,0
|
|
20240725,202800,296270440000,334500,334500,334500,334500,0
|
|
20240725,202700,296270440000,334500,334500,334500,334500,0
|
|
20240725,202600,296270440000,334500,334500,334500,334500,0
|
|
20240725,202500,296270440000,334500,334500,334500,334500,0
|
|
20240725,202400,296270440000,334500,334500,334500,334500,0
|
|
20240725,202300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,202200,296270440000,334500,334500,334500,334500,0
|
|
20240725,202100,296270440000,334500,334500,334500,334500,0
|
|
20240725,202000,296270440000,334500,334500,334500,334500,0
|
|
20240725,201900,296270440000,334500,334500,334500,334500,0
|
|
20240725,201800,296270440000,334500,334500,334500,334500,0
|
|
20240725,201700,296270440000,334500,334500,334500,334500,0
|
|
20240725,201600,296270440000,334500,334500,334500,334500,0
|
|
20240725,201500,296270440000,334500,334500,334500,334500,0
|
|
20240725,201400,296270440000,334500,334500,334500,334500,0
|
|
20240725,201300,296270440000,334500,334500,334500,334500,0
|
|
20240725,201200,296270440000,334500,334500,334500,334500,0
|
|
20240725,201100,296270440000,334500,334500,334500,334500,0
|
|
20240725,201000,296270440000,334500,334500,334500,334500,0
|
|
20240725,200900,296270440000,334500,334500,334500,334500,0
|
|
20240725,200800,296270440000,334500,334500,334500,334500,0
|
|
20240725,200700,296270440000,334500,334500,334500,334500,0
|
|
20240725,200600,296270440000,334500,334500,334500,334500,0
|
|
20240725,200500,296270440000,334500,334500,334500,334500,0
|
|
20240725,200400,296270440000,334500,334500,334500,334500,0
|
|
20240725,200300,296270440000,334500,334500,334500,334500,0
|
|
20240725,200200,296270440000,334500,334500,334500,334500,0
|
|
20240725,200100,296270440000,334500,334500,334500,334500,0
|
|
20240725,200000,296270440000,334500,334500,334500,334500,0
|
|
20240725,195900,296270440000,334500,334500,334500,334500,0
|
|
20240725,195800,296270440000,334500,334500,334500,334500,0
|
|
20240725,195700,296270440000,334500,334500,334500,334500,0
|
|
20240725,195600,296270440000,334500,334500,334500,334500,0
|
|
20240725,195500,296270440000,334500,334500,334500,334500,0
|
|
20240725,195400,296270440000,334500,334500,334500,334500,0
|
|
20240725,195300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,195200,296270440000,334500,334500,334500,334500,0
|
|
20240725,195100,296270440000,334500,334500,334500,334500,0
|
|
20240725,195000,296270440000,334500,334500,334500,334500,0
|
|
20240725,194900,296270440000,334500,334500,334500,334500,0
|
|
20240725,194800,296270440000,334500,334500,334500,334500,0
|
|
20240725,194700,296270440000,334500,334500,334500,334500,0
|
|
20240725,194600,296270440000,334500,334500,334500,334500,0
|
|
20240725,194500,296270440000,334500,334500,334500,334500,0
|
|
20240725,194400,296270440000,334500,334500,334500,334500,0
|
|
20240725,194300,296270440000,334500,334500,334500,334500,0
|
|
20240725,194200,296270440000,334500,334500,334500,334500,0
|
|
20240725,194100,296270440000,334500,334500,334500,334500,0
|
|
20240725,194000,296270440000,334500,334500,334500,334500,0
|
|
20240725,193900,296270440000,334500,334500,334500,334500,0
|
|
20240725,193800,296270440000,334500,334500,334500,334500,0
|
|
20240725,193700,296270440000,334500,334500,334500,334500,0
|
|
20240725,193600,296270440000,334500,334500,334500,334500,0
|
|
20240725,193500,296270440000,334500,334500,334500,334500,0
|
|
20240725,193400,296270440000,334500,334500,334500,334500,0
|
|
20240725,193300,296270440000,334500,334500,334500,334500,0
|
|
20240725,193200,296270440000,334500,334500,334500,334500,0
|
|
20240725,193100,296270440000,334500,334500,334500,334500,0
|
|
20240725,193000,296270440000,334500,334500,334500,334500,0
|
|
20240725,192900,296270440000,334500,334500,334500,334500,0
|
|
20240725,192800,296270440000,334500,334500,334500,334500,0
|
|
20240725,192700,296270440000,334500,334500,334500,334500,0
|
|
20240725,192600,296270440000,334500,334500,334500,334500,0
|
|
20240725,192500,296270440000,334500,334500,334500,334500,0
|
|
20240725,192400,296270440000,334500,334500,334500,334500,0
|
|
20240725,192300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,192200,296270440000,334500,334500,334500,334500,0
|
|
20240725,192100,296270440000,334500,334500,334500,334500,0
|
|
20240725,192000,296270440000,334500,334500,334500,334500,0
|
|
20240725,191900,296270440000,334500,334500,334500,334500,0
|
|
20240725,191800,296270440000,334500,334500,334500,334500,0
|
|
20240725,191700,296270440000,334500,334500,334500,334500,0
|
|
20240725,191600,296270440000,334500,334500,334500,334500,0
|
|
20240725,191500,296270440000,334500,334500,334500,334500,0
|
|
20240725,191400,296270440000,334500,334500,334500,334500,0
|
|
20240725,191300,296270440000,334500,334500,334500,334500,0
|
|
20240725,191200,296270440000,334500,334500,334500,334500,0
|
|
20240725,191100,296270440000,334500,334500,334500,334500,0
|
|
20240725,191000,296270440000,334500,334500,334500,334500,0
|
|
20240725,190900,296270440000,334500,334500,334500,334500,0
|
|
20240725,190800,296270440000,334500,334500,334500,334500,0
|
|
20240725,190700,296270440000,334500,334500,334500,334500,0
|
|
20240725,190600,296270440000,334500,334500,334500,334500,0
|
|
20240725,190500,296270440000,334500,334500,334500,334500,0
|
|
20240725,190400,296270440000,334500,334500,334500,334500,0
|
|
20240725,190300,296270440000,334500,334500,334500,334500,0
|
|
20240725,190200,296270440000,334500,334500,334500,334500,0
|
|
20240725,190100,296270440000,334500,334500,334500,334500,0
|
|
20240725,190000,296270440000,334500,334500,334500,334500,0
|
|
20240725,185900,296270440000,334500,334500,334500,334500,0
|
|
20240725,185800,296270440000,334500,334500,334500,334500,0
|
|
20240725,185700,296270440000,334500,334500,334500,334500,0
|
|
20240725,185600,296270440000,334500,334500,334500,334500,0
|
|
20240725,185500,296270440000,334500,334500,334500,334500,0
|
|
20240725,185400,296270440000,334500,334500,334500,334500,0
|
|
20240725,185300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,185200,296270440000,334500,334500,334500,334500,0
|
|
20240725,185100,296270440000,334500,334500,334500,334500,0
|
|
20240725,185000,296270440000,334500,334500,334500,334500,0
|
|
20240725,184900,296270440000,334500,334500,334500,334500,0
|
|
20240725,184800,296270440000,334500,334500,334500,334500,0
|
|
20240725,184700,296270440000,334500,334500,334500,334500,0
|
|
20240725,184600,296270440000,334500,334500,334500,334500,0
|
|
20240725,184500,296270440000,334500,334500,334500,334500,0
|
|
20240725,184400,296270440000,334500,334500,334500,334500,0
|
|
20240725,184300,296270440000,334500,334500,334500,334500,0
|
|
20240725,184200,296270440000,334500,334500,334500,334500,0
|
|
20240725,184100,296270440000,334500,334500,334500,334500,0
|
|
20240725,184000,296270440000,334500,334500,334500,334500,0
|
|
20240725,183900,296270440000,334500,334500,334500,334500,0
|
|
20240725,183800,296270440000,334500,334500,334500,334500,0
|
|
20240725,183700,296270440000,334500,334500,334500,334500,0
|
|
20240725,183600,296270440000,334500,334500,334500,334500,0
|
|
20240725,183500,296270440000,334500,334500,334500,334500,0
|
|
20240725,183400,296270440000,334500,334500,334500,334500,0
|
|
20240725,183300,296270440000,334500,334500,334500,334500,0
|
|
20240725,183200,296270440000,334500,334500,334500,334500,0
|
|
20240725,183100,296270440000,334500,334500,334500,334500,0
|
|
20240725,183000,296270440000,334500,334500,334500,334500,0
|
|
20240725,182900,296270440000,334500,334500,334500,334500,0
|
|
20240725,182800,296270440000,334500,334500,334500,334500,0
|
|
20240725,182700,296270440000,334500,334500,334500,334500,0
|
|
20240725,182600,296270440000,334500,334500,334500,334500,0
|
|
20240725,182500,296270440000,334500,334500,334500,334500,0
|
|
20240725,182400,296270440000,334500,334500,334500,334500,0
|
|
20240725,182300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,182200,296270440000,334500,334500,334500,334500,0
|
|
20240725,182100,296270440000,334500,334500,334500,334500,0
|
|
20240725,182000,296270440000,334500,334500,334500,334500,0
|
|
20240725,181900,296270440000,334500,334500,334500,334500,0
|
|
20240725,181800,296270440000,334500,334500,334500,334500,0
|
|
20240725,181700,296270440000,334500,334500,334500,334500,0
|
|
20240725,181600,296270440000,334500,334500,334500,334500,0
|
|
20240725,181500,296270440000,334500,334500,334500,334500,0
|
|
20240725,181400,296270440000,334500,334500,334500,334500,0
|
|
20240725,181300,296270440000,334500,334500,334500,334500,0
|
|
20240725,181200,296270440000,334500,334500,334500,334500,0
|
|
20240725,181100,296270440000,334500,334500,334500,334500,0
|
|
20240725,181000,296270440000,334500,334500,334500,334500,0
|
|
20240725,180900,296270440000,334500,334500,334500,334500,0
|
|
20240725,180800,296270440000,334500,334500,334500,334500,0
|
|
20240725,180700,296270440000,334500,334500,334500,334500,0
|
|
20240725,180600,296270440000,334500,334500,334500,334500,0
|
|
20240725,180500,296270440000,334500,334500,334500,334500,0
|
|
20240725,180400,296270440000,334500,334500,334500,334500,0
|
|
20240725,180300,296270440000,334500,334500,334500,334500,0
|
|
20240725,180200,296270440000,334500,334500,334500,334500,0
|
|
20240725,180100,296270440000,334500,334500,334500,334500,0
|
|
20240725,180000,296270440000,334500,334500,334500,334500,0
|
|
20240725,175900,296270440000,334500,334500,334500,334500,0
|
|
20240725,175800,296270440000,334500,334500,334500,334500,0
|
|
20240725,175700,296270440000,334500,334500,334500,334500,0
|
|
20240725,175600,296270440000,334500,334500,334500,334500,0
|
|
20240725,175500,296270440000,334500,334500,334500,334500,0
|
|
20240725,175400,296270440000,334500,334500,334500,334500,0
|
|
20240725,175300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,175200,296270440000,334500,334500,334500,334500,0
|
|
20240725,175100,296270440000,334500,334500,334500,334500,0
|
|
20240725,175000,296270440000,334500,334500,334500,334500,0
|
|
20240725,174900,296270440000,334500,334500,334500,334500,0
|
|
20240725,174800,296270440000,334500,334500,334500,334500,0
|
|
20240725,174700,296270440000,334500,334500,334500,334500,0
|
|
20240725,174600,296270440000,334500,334500,334500,334500,0
|
|
20240725,174500,296270440000,334500,334500,334500,334500,0
|
|
20240725,174400,296270440000,334500,334500,334500,334500,0
|
|
20240725,174300,296270440000,334500,334500,334500,334500,0
|
|
20240725,174200,296270440000,334500,334500,334500,334500,0
|
|
20240725,174100,296270440000,334500,334500,334500,334500,0
|
|
20240725,174000,296270440000,334500,334500,334500,334500,0
|
|
20240725,173900,296270440000,334500,334500,334500,334500,0
|
|
20240725,173800,296270440000,334500,334500,334500,334500,0
|
|
20240725,173700,296270440000,334500,334500,334500,334500,0
|
|
20240725,173600,296270440000,334500,334500,334500,334500,0
|
|
20240725,173500,296270440000,334500,334500,334500,334500,0
|
|
20240725,173400,296270440000,334500,334500,334500,334500,0
|
|
20240725,173300,296270440000,334500,334500,334500,334500,0
|
|
20240725,173200,296270440000,334500,334500,334500,334500,0
|
|
20240725,173100,296270440000,334500,334500,334500,334500,0
|
|
20240725,173000,296270440000,334500,334500,334500,334500,0
|
|
20240725,172900,296270440000,334500,334500,334500,334500,0
|
|
20240725,172800,296270440000,334500,334500,334500,334500,0
|
|
20240725,172700,296270440000,334500,334500,334500,334500,0
|
|
20240725,172600,296270440000,334500,334500,334500,334500,0
|
|
20240725,172500,296270440000,334500,334500,334500,334500,0
|
|
20240725,172400,296270440000,334500,334500,334500,334500,0
|
|
20240725,172300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,172200,296270440000,334500,334500,334500,334500,0
|
|
20240725,172100,296270440000,334500,334500,334500,334500,0
|
|
20240725,172000,296270440000,334500,334500,334500,334500,0
|
|
20240725,171900,296270440000,334500,334500,334500,334500,0
|
|
20240725,171800,296270440000,334500,334500,334500,334500,0
|
|
20240725,171700,296270440000,334500,334500,334500,334500,0
|
|
20240725,171600,296270440000,334500,334500,334500,334500,0
|
|
20240725,171500,296270440000,334500,334500,334500,334500,0
|
|
20240725,171400,296270440000,334500,334500,334500,334500,0
|
|
20240725,171300,296270440000,334500,334500,334500,334500,0
|
|
20240725,171200,296270440000,334500,334500,334500,334500,0
|
|
20240725,171100,296270440000,334500,334500,334500,334500,0
|
|
20240725,171000,296270440000,334500,334500,334500,334500,0
|
|
20240725,170900,296270440000,334500,334500,334500,334500,0
|
|
20240725,170800,296270440000,334500,334500,334500,334500,0
|
|
20240725,170700,296270440000,334500,334500,334500,334500,0
|
|
20240725,170600,296270440000,334500,334500,334500,334500,0
|
|
20240725,170500,296270440000,334500,334500,334500,334500,0
|
|
20240725,170400,296270440000,334500,334500,334500,334500,0
|
|
20240725,170300,296270440000,334500,334500,334500,334500,0
|
|
20240725,170200,296270440000,334500,334500,334500,334500,0
|
|
20240725,170100,296270440000,334500,334500,334500,334500,0
|
|
20240725,170000,296270440000,334500,334500,334500,334500,0
|
|
20240725,165900,296270440000,334500,334500,334500,334500,0
|
|
20240725,165800,296270440000,334500,334500,334500,334500,0
|
|
20240725,165700,296270440000,334500,334500,334500,334500,0
|
|
20240725,165600,296270440000,334500,334500,334500,334500,0
|
|
20240725,165500,296270440000,334500,334500,334500,334500,0
|
|
20240725,165400,296270440000,334500,334500,334500,334500,0
|
|
20240725,165300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,165200,296270440000,334500,334500,334500,334500,0
|
|
20240725,165100,296270440000,334500,334500,334500,334500,0
|
|
20240725,165000,296270440000,334500,334500,334500,334500,0
|
|
20240725,164900,296270440000,334500,334500,334500,334500,0
|
|
20240725,164800,296270440000,334500,334500,334500,334500,0
|
|
20240725,164700,296270440000,334500,334500,334500,334500,0
|
|
20240725,164600,296270440000,334500,334500,334500,334500,0
|
|
20240725,164500,296270440000,334500,334500,334500,334500,0
|
|
20240725,164400,296270440000,334500,334500,334500,334500,0
|
|
20240725,164300,296270440000,334500,334500,334500,334500,0
|
|
20240725,164200,296270440000,334500,334500,334500,334500,0
|
|
20240725,164100,296270440000,334500,334500,334500,334500,0
|
|
20240725,164000,296270440000,334500,334500,334500,334500,0
|
|
20240725,163900,296270440000,334500,334500,334500,334500,0
|
|
20240725,163800,296270440000,334500,334500,334500,334500,0
|
|
20240725,163700,296270440000,334500,334500,334500,334500,0
|
|
20240725,163600,296270440000,334500,334500,334500,334500,0
|
|
20240725,163500,296270440000,334500,334500,334500,334500,0
|
|
20240725,163400,296270440000,334500,334500,334500,334500,0
|
|
20240725,163300,296270440000,334500,334500,334500,334500,0
|
|
20240725,163200,296270440000,334500,334500,334500,334500,0
|
|
20240725,163100,296270440000,334500,334500,334500,334500,0
|
|
20240725,163000,296270440000,334500,334500,334500,334500,0
|
|
20240725,162900,296270440000,334500,334500,334500,334500,0
|
|
20240725,162800,296270440000,334500,334500,334500,334500,0
|
|
20240725,162700,296270440000,334500,334500,334500,334500,0
|
|
20240725,162600,296270440000,334500,334500,334500,334500,0
|
|
20240725,162500,296270440000,334500,334500,334500,334500,0
|
|
20240725,162400,296270440000,334500,334500,334500,334500,0
|
|
20240725,162300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,162200,296270440000,334500,334500,334500,334500,0
|
|
20240725,162100,296270440000,334500,334500,334500,334500,0
|
|
20240725,162000,296270440000,334500,334500,334500,334500,0
|
|
20240725,161900,296270440000,334500,334500,334500,334500,0
|
|
20240725,161800,296270440000,334500,334500,334500,334500,0
|
|
20240725,161700,296270440000,334500,334500,334500,334500,0
|
|
20240725,161600,296270440000,334500,334500,334500,334500,0
|
|
20240725,161500,296270440000,334500,334500,334500,334500,0
|
|
20240725,161400,296270440000,334500,334500,334500,334500,0
|
|
20240725,161300,296270440000,334500,334500,334500,334500,0
|
|
20240725,161200,296270440000,334500,334500,334500,334500,0
|
|
20240725,161100,296270440000,334500,334500,334500,334500,0
|
|
20240725,161000,296270440000,334500,334500,334500,334500,0
|
|
20240725,160900,296270440000,334500,334500,334500,334500,0
|
|
20240725,160800,296270440000,334500,334500,334500,334500,0
|
|
20240725,160700,296270440000,334500,334500,334500,334500,0
|
|
20240725,160600,296270440000,334500,334500,334500,334500,0
|
|
20240725,160500,296270440000,334500,334500,334500,334500,0
|
|
20240725,160400,296270440000,334500,334500,334500,334500,0
|
|
20240725,160300,296270440000,334500,334500,334500,334500,0
|
|
20240725,160200,296270440000,334500,334500,334500,334500,0
|
|
20240725,160100,296270440000,334500,334500,334500,334500,0
|
|
20240725,160000,296270440000,334500,334500,334500,334500,0
|
|
20240725,155900,296270440000,334500,334500,334500,334500,0
|
|
20240725,155800,296270440000,334500,334500,334500,334500,0
|
|
20240725,155700,296270440000,334500,334500,334500,334500,0
|
|
20240725,155600,296270440000,334500,334500,334500,334500,0
|
|
20240725,155500,296270440000,334500,334500,334500,334500,0
|
|
20240725,155400,296270440000,334500,334500,334500,334500,0
|
|
20240725,155300,296270440000,334500,334500,334500,334500,17193
|
|
20240725,155200,296270440000,334500,334500,334500,334500,0
|
|
20240725,155100,296270440000,334500,334500,334500,334500,0
|
|
20240725,155000,296270440000,334500,334500,334500,334500,0
|
|
20240725,154900,296270440000,334500,334500,334500,334500,0
|
|
20240725,154800,296270440000,334500,334500,334500,334500,0
|
|
20240725,154700,296270440000,334500,334500,334500,334500,0
|
|
20240725,154600,296270440000,334500,334500,334500,334500,0
|
|
20240725,154500,296270440000,334500,334500,334500,334500,0
|
|
20240725,154400,296270440000,334500,334500,334500,334500,0
|
|
20240725,154300,296270440000,334500,334500,334500,334500,0
|
|
20240725,154200,296270440000,334500,334500,334500,334500,0
|
|
20240725,154100,296270440000,334500,334500,334500,334500,0
|
|
20240725,154000,296270440000,334500,334500,334500,334500,0
|
|
20240725,153900,296270440000,334500,334500,334500,334500,0
|
|
20240725,153800,296270440000,334500,334500,334500,334500,0
|
|
20240725,153700,296270440000,334500,334500,334500,334500,0
|
|
20240725,153600,296270440000,334500,334500,334500,334500,0
|
|
20240725,153500,296270440000,334500,334500,334500,334500,0
|
|
20240725,153400,296270440000,334500,334500,334500,334500,0
|
|
20240725,153300,296270440000,334500,334500,334500,334500,0
|
|
20240725,153200,296270440000,334500,334500,334500,334500,0
|
|
20240725,153100,296270440000,334500,334500,334500,334500,0
|
|
20240725,153000,296270440000,334500,334500,334500,334500,17193
|
|
20240725,152900,290519381500,335000,335000,335000,335000,0
|
|
20240725,152800,290519381500,335000,335000,335000,335000,0
|
|
20240725,152700,290519381500,335000,335000,335000,335000,0
|
|
20240725,152600,290519381500,335000,335000,335000,335000,0
|
|
20240725,152500,290519381500,335000,335000,335000,335000,0
|
|
20240725,152400,290519381500,335000,335000,335000,335000,0
|
|
20240725,152300,290519381500,335000,335000,335000,335000,0
|
|
20240725,152200,290519381500,335000,335000,335000,335000,0
|
|
20240725,152100,290519381500,335000,335000,335000,335000,0
|
|
20240725,152000,290519381500,335000,335000,335000,335000,0
|
|
20240725,151900,290519381500,335000,333500,335000,333500,3341
|
|
20240725,151800,289402481500,333500,334000,334000,333000,1983
|
|
20240725,151700,288741120000,334000,333500,334000,333000,1750
|
|
20240725,151600,288157206000,333500,333500,333500,333000,952
|
|
20240725,151500,287839926500,333000,333000,333500,333000,730
|
|
20240725,151400,287596504000,333500,334000,334000,333000,1936
|
|
20240725,151300,286950598000,333500,333500,334000,333000,829
|
|
20240725,151200,286674004000,333500,333500,333500,333000,819
|
|
20240725,151100,286401017500,333500,333000,333500,333000,793
|
|
20240725,151000,286136703500,333500,333000,334000,332500,1816
|
|
20240725,150900,285531300500,333000,333000,333500,332500,1088
|
|
20240725,150800,285168904500,333500,333000,333500,332500,1310
|
|
20240725,150700,284732816500,333000,333000,333500,332500,1208
|
|
20240725,150600,284330599500,333000,333000,333500,332500,1515
|
|
20240725,150500,283826002000,332500,332500,333500,332500,2513
|
|
20240725,150400,282989738000,332500,333500,334000,332000,1458
|
|
20240725,150300,282504170000,333000,333000,333500,332000,4379
|
|
20240725,150200,281046898500,333500,333500,333500,332500,2448
|
|
20240725,150100,280231682500,333500,333000,334000,333000,2216
|
|
20240725,150000,279492811500,333500,334500,334500,333000,3140
|
|
20240725,145900,278445542000,334000,334500,335000,334000,3096
|
|
20240725,145800,277410338500,335000,335500,336000,334500,2233
|
|
20240725,145700,276662194000,336000,336000,336000,335000,1672
|
|
20240725,145600,276101108500,336000,336000,336000,335500,939
|
|
20240725,145500,275785942500,336000,335500,336000,335000,1711
|
|
20240725,145400,275212056000,335500,335000,335500,335000,755
|
|
20240725,145300,274958983500,335500,335000,335500,335000,1099
|
|
20240725,145200,274590692000,335500,335000,335500,335000,690
|
|
20240725,145100,274359381000,335000,335500,336000,335000,1390
|
|
20240725,145000,273893189000,336000,336000,336500,335500,571
|
|
20240725,144900,273701257500,336000,336000,336500,336000,2022
|
|
20240725,144800,273021471000,336000,336000,336000,335500,967
|
|
20240725,144700,272696809500,336000,336000,336000,335500,1056
|
|
20240725,144600,272342321500,336000,335500,336000,335500,750
|
|
20240725,144500,272090412000,336000,335500,336000,335000,1245
|
|
20240725,144400,271672847500,335000,336000,336000,335000,1201
|
|
20240725,144300,271269867500,335500,336000,336500,335500,1194
|
|
20240725,144200,270868848500,336000,335000,336500,335000,1213
|
|
20240725,144100,270461445000,335000,335500,336000,335000,1734
|
|
20240725,144000,269879720500,335500,336000,336000,335500,732
|
|
20240725,143900,269634012500,335500,336000,336500,335500,1039
|
|
20240725,143800,269284960000,336000,337500,338000,335500,3219
|
|
20240725,143700,268199865500,337500,337000,337500,337000,840
|
|
20240725,143600,267916528000,337500,337500,338000,337000,860
|
|
20240725,143500,267626252500,337500,336500,337500,336000,1466
|
|
20240725,143400,267132430500,336000,336000,336500,335500,1222
|
|
20240725,143300,266721784000,336000,336500,336500,335500,961
|
|
20240725,143200,266398823500,336500,337000,337000,336000,1480
|
|
20240725,143100,265900975500,336500,337500,337500,336000,2466
|
|
20240725,143000,265070914500,337500,338000,338500,337500,1544
|
|
20240725,142900,264549044500,338500,338000,338500,338000,643
|
|
20240725,142800,264331567000,338000,338500,338500,338000,493
|
|
20240725,142700,264164729500,338500,338000,338500,337500,1780
|
|
20240725,142600,263563266500,338500,339500,339500,338000,2275
|
|
20240725,142500,262792577500,339500,340000,340000,339000,841
|
|
20240725,142400,262506995500,339500,340000,340000,339500,430
|
|
20240725,142300,262360868500,340000,339500,340000,339000,928
|
|
20240725,142200,262045845500,339000,340000,340000,339000,1388
|
|
20240725,142100,261574619000,340000,340000,340000,339500,884
|
|
20240725,142000,261274147500,340000,340000,340000,339500,333
|
|
20240725,141900,261160948000,340000,340000,340000,339500,266
|
|
20240725,141800,261070527500,340000,340000,341000,339500,1004
|
|
20240725,141700,260728923500,339500,339000,340000,339000,913
|
|
20240725,141600,260419245500,339500,341000,341000,339000,2141
|
|
20240725,141500,259691078000,341000,341500,342500,340500,1908
|
|
20240725,141400,259039820000,342000,342500,342500,341500,1205
|
|
20240725,141300,258627610000,342500,342000,342500,341500,826
|
|
20240725,141200,258345097500,342000,342000,342000,341500,284
|
|
20240725,141100,258247990500,342000,341500,342000,341500,835
|
|
20240725,141000,257962545500,341500,342000,342500,341000,2075
|
|
20240725,140900,257253401500,342000,341500,342000,341000,710
|
|
20240725,140800,257010843000,341500,340500,341500,340500,681
|
|
20240725,140700,256778563500,340500,340500,341000,340500,276
|
|
20240725,140600,256684492500,340500,341500,341500,340500,858
|
|
20240725,140500,256391843500,341500,340500,341500,340500,628
|
|
20240725,140400,256177601500,341000,341000,341000,340500,329
|
|
20240725,140300,256065453500,341000,340000,341500,340000,1060
|
|
20240725,140200,255704045500,340000,340500,341000,340000,565
|
|
20240725,140100,255511772000,340500,341000,341500,340000,2334
|
|
20240725,140000,254716157500,341500,341500,341500,341000,640
|
|
20240725,135900,254497619500,341500,341000,341500,340500,331
|
|
20240725,135800,254384685000,341000,341000,341000,340500,408
|
|
20240725,135700,254245582000,341000,341000,341000,340500,692
|
|
20240725,135600,254009631000,341000,341000,341000,340500,296
|
|
20240725,135500,253908732000,341000,341000,341000,340500,353
|
|
20240725,135400,253788430000,340500,341000,341000,340500,712
|
|
20240725,135300,253545908500,340500,341000,341000,340500,1127
|
|
20240725,135200,253161840000,340500,340500,341000,340000,727
|
|
20240725,135100,252914280500,340500,340000,340500,339000,1971
|
|
20240725,135000,252245041000,340000,340500,340500,339500,1131
|
|
20240725,134900,251860496500,340000,341000,341000,340000,714
|
|
20240725,134800,251617405000,340500,341000,341000,340500,293
|
|
20240725,134700,251517548000,341000,340500,341000,340000,817
|
|
20240725,134600,251239392000,340500,341000,341000,340000,1715
|
|
20240725,134500,250655315500,341000,342000,342000,340500,2138
|
|
20240725,134400,249925440000,342000,342000,342000,341500,610
|
|
20240725,134300,249716865500,341500,342000,342000,341500,341
|
|
20240725,134200,249600287500,342000,342000,342000,341500,1032
|
|
20240725,134100,249247396000,341500,342500,342500,341500,1617
|
|
20240725,134000,248694550000,342000,342000,342500,341500,932
|
|
20240725,133900,248375797500,341500,342500,343000,341500,1424
|
|
20240725,133800,247887886500,342500,342000,343000,341500,2885
|
|
20240725,133700,246900165000,341500,341500,342000,341500,1030
|
|
20240725,133600,246548292500,342000,341000,342000,340500,986
|
|
20240725,133500,246211826000,341000,341000,342000,340500,2013
|
|
20240725,133400,245524706000,341500,341500,341500,340500,1255
|
|
20240725,133300,245096875500,341500,340500,341500,340500,465
|
|
20240725,133200,244938300000,340500,341000,341000,340000,753
|
|
20240725,133100,244681895500,341000,342000,342000,340000,1699
|
|
20240725,133000,244102340500,342000,341000,342000,340500,1340
|
|
20240725,132900,243644927000,340500,339500,341000,339500,928
|
|
20240725,132800,243329034500,339500,339500,340000,339000,955
|
|
20240725,132700,243004921000,339500,339000,339500,338500,768
|
|
20240725,132600,242744615500,339000,340500,340500,339000,1474
|
|
20240725,132500,242244046500,340500,342500,342500,340000,3026
|
|
20240725,132400,241212294500,342500,342000,343000,341500,2068
|
|
20240725,132300,240503941500,342000,341500,342000,341500,990
|
|
20240725,132200,240165567500,341500,341500,342500,341000,2547
|
|
20240725,132100,239294738000,341500,341500,341500,341000,491
|
|
20240725,132000,239127135500,341000,340500,341500,340000,856
|
|
20240725,131900,238835374500,340500,341000,341500,340500,1781
|
|
20240725,131800,238228141000,341000,341500,341500,340500,1689
|
|
20240725,131700,237652303000,341000,341000,341500,340500,1206
|
|
20240725,131600,237240982500,341000,341500,342000,340000,1897
|
|
20240725,131500,236593888000,341500,339500,342000,339500,3595
|
|
20240725,131400,235368337000,340000,338500,340000,338000,833
|
|
20240725,131300,235086016000,338500,338500,339000,338000,865
|
|
20240725,131200,234793228000,338500,338000,339000,338000,711
|
|
20240725,131100,234552383500,338500,337000,339000,336500,1240
|
|
20240725,131000,234133439000,336500,337000,337000,336000,1283
|
|
20240725,130900,233701699000,337000,336000,337000,336000,753
|
|
20240725,130800,233448313000,336000,337000,337500,336000,1090
|
|
20240725,130700,233081297500,337000,337500,338000,336500,2131
|
|
20240725,130600,232362290000,338000,338500,338500,337500,711
|
|
20240725,130500,232121998000,338500,337500,338500,337500,583
|
|
20240725,130400,231924959000,337500,338500,339000,337000,1455
|
|
20240725,130300,231433022000,339000,339500,339500,338000,1518
|
|
20240725,130200,230918654500,339500,340000,340500,339500,933
|
|
20240725,130100,230601435000,340000,339000,340500,338500,2037
|
|
20240725,130000,229909648500,339000,338500,340000,338000,3225
|
|
20240725,125900,228815549500,338500,337500,338500,337000,820
|
|
20240725,125800,228538502000,337500,337000,337500,336500,473
|
|
20240725,125700,228379095000,337000,336500,337000,336500,232
|
|
20240725,125600,228300922500,337000,337500,337500,336500,1123
|
|
20240725,125500,227922377500,337500,337000,337500,336500,544
|
|
20240725,125400,227739092500,337000,336500,337000,336500,489
|
|
20240725,125300,227574349000,336500,336500,336500,336000,603
|
|
20240725,125200,227371480000,337000,336000,337000,336000,307
|
|
20240725,125100,227268187000,336000,336000,336500,335500,630
|
|
20240725,125000,227056414000,336000,335500,336000,335000,1570
|
|
20240725,124900,226529702500,335500,336000,336000,335500,409
|
|
20240725,124800,226392354500,336000,336500,337000,335500,1557
|
|
20240725,124700,225868865500,337000,337000,337500,336500,667
|
|
20240725,124600,225644149500,337000,337000,337500,336500,374
|
|
20240725,124500,225518138000,337000,337000,337000,336000,442
|
|
20240725,124400,225369255500,337000,337000,337000,336500,585
|
|
20240725,124300,225172347000,337000,336500,337000,336000,646
|
|
20240725,124200,224954961500,336500,337500,337500,336000,1024
|
|
20240725,124100,224610222500,337500,337000,337500,336500,841
|
|
20240725,124000,224326659000,337000,336000,337000,335500,733
|
|
20240725,123900,224080232000,336500,336000,336500,335500,489
|
|
20240725,123800,223915835000,335500,336000,336500,335500,981
|
|
20240725,123700,223586158500,336000,335000,336000,334500,687
|
|
20240725,123600,223355773000,335000,335000,335000,334000,1003
|
|
20240725,123500,223020270000,335000,335000,335500,334500,966
|
|
20240725,123400,222696682000,335000,335000,335000,334500,434
|
|
20240725,123300,222551315000,335000,335000,335000,334000,1527
|
|
20240725,123200,222040487000,335000,334500,335000,334000,556
|
|
20240725,123100,221854502500,334500,335500,335500,334000,2814
|
|
20240725,123000,220912445000,335000,335500,336000,335000,1509
|
|
20240725,122900,220406250000,336000,336500,337000,335500,1320
|
|
20240725,122800,219962392000,336500,337500,337500,336500,608
|
|
20240725,122700,219757637500,337500,338000,338500,337000,2270
|
|
20240725,122600,218991152500,338000,338500,338500,338000,280
|
|
20240725,122500,218896410000,338500,338000,338500,338000,235
|
|
20240725,122400,218816914000,338500,339000,339500,338000,766
|
|
20240725,122300,218557486000,338500,338000,339000,338000,522
|
|
20240725,122200,218380809500,338000,339000,339500,338000,544
|
|
20240725,122100,218196592000,338500,338000,338500,337500,940
|
|
20240725,122000,217878544000,338000,338000,338500,337500,1091
|
|
20240725,121900,217509857000,338500,338000,338500,337500,856
|
|
20240725,121800,217220419500,338000,337500,338000,337500,264
|
|
20240725,121700,217131261000,338000,337500,338000,337500,576
|
|
20240725,121600,216936730500,337500,339000,339000,337500,1207
|
|
20240725,121500,216528538500,339000,339000,339500,338500,1016
|
|
20240725,121400,216184202000,339000,339000,339500,339000,340
|
|
20240725,121300,216068833000,339000,340500,340500,339000,2051
|
|
20240725,121200,215372720000,340000,341000,341000,340000,1973
|
|
20240725,121100,214700672000,341000,340500,341000,340000,1286
|
|
20240725,121000,214262995000,340500,340000,341000,340000,2410
|
|
20240725,120900,213442370000,340500,339500,340500,339500,1438
|
|
20240725,120800,212953377500,340000,339500,340000,339000,724
|
|
20240725,120700,212707579500,339500,339500,339500,339000,434
|
|
20240725,120600,212560285000,339500,340000,340000,339000,1541
|
|
20240725,120500,212037158000,339500,339500,340000,339500,1014
|
|
20240725,120400,211692492500,340000,339500,340000,339500,539
|
|
20240725,120300,211509286500,340000,339500,340000,339500,669
|
|
20240725,120200,211282100500,339000,340000,340000,339000,754
|
|
20240725,120100,211026148500,340000,340000,340500,339000,3956
|
|
20240725,120000,209681617000,340000,339000,340000,339000,1462
|
|
20240725,115900,209185097500,339500,338500,339500,338000,1056
|
|
20240725,115800,208827248500,338500,338000,340000,338000,4586
|
|
20240725,115700,207273717500,338000,337000,338000,337000,3026
|
|
20240725,115600,206252484000,337000,335000,337000,335000,2284
|
|
20240725,115500,205484409500,335500,335500,335500,335000,768
|
|
20240725,115400,205226776500,335500,335000,335500,335000,1398
|
|
20240725,115300,204757848500,335500,335500,335500,335000,1440
|
|
20240725,115200,204275199000,335000,333500,335500,333500,1382
|
|
20240725,115100,203812637500,333500,335000,335000,333000,3873
|
|
20240725,115000,202518781500,335000,334000,335000,333500,1362
|
|
20240725,114900,202063560000,334000,334000,334500,333500,2150
|
|
20240725,114800,201345397000,334000,333500,334000,333000,1518
|
|
20240725,114700,200839180500,333500,333500,333500,333000,1109
|
|
20240725,114600,200469514000,333000,332500,333500,332500,1672
|
|
20240725,114500,199912922500,333000,333000,333500,332500,1624
|
|
20240725,114400,199372238000,333500,333000,333500,332500,1249
|
|
20240725,114300,198956381000,333000,332000,333000,332000,1940
|
|
20240725,114200,198310820000,332000,331500,332500,331500,2386
|
|
20240725,114100,197518122500,331500,331500,332000,331500,1171
|
|
20240725,114000,197129774500,331500,332500,332500,331500,1307
|
|
20240725,113900,196695868000,332000,332500,332500,331500,2871
|
|
20240725,113800,195742611500,332500,332500,332500,332000,1534
|
|
20240725,113700,195233157000,331500,333500,334000,331000,10583
|
|
20240725,113600,191714155500,333500,334000,334500,333500,922
|
|
20240725,113500,191406275000,334000,333500,334000,333500,992
|
|
20240725,113400,191075260000,333500,335000,335500,333500,4153
|
|
20240725,113300,189686723000,335000,334500,335000,334000,1640
|
|
20240725,113200,189138292500,334000,334500,335000,334000,2232
|
|
20240725,113100,188391654500,335000,335500,335500,334500,932
|
|
20240725,113000,188079682500,335000,335500,336000,334000,2940
|
|
20240725,112900,187095319000,335000,336500,336500,335000,1150
|
|
20240725,112800,186709172000,336000,335500,337000,335000,1301
|
|
20240725,112700,186272538500,335000,337000,338000,335000,5391
|
|
20240725,112600,184457704000,337500,337500,337500,337000,570
|
|
20240725,112500,184265349500,337500,337500,337500,337000,454
|
|
20240725,112400,184112187000,337500,337500,338000,337000,1088
|
|
20240725,112300,183745048500,337500,337500,337500,337000,1098
|
|
20240725,112200,183374666500,337500,337500,337500,337000,455
|
|
20240725,112100,183221153500,337500,339000,339000,337000,3884
|
|
20240725,112000,181908038000,339000,337500,339000,337000,2601
|
|
20240725,111900,181027964000,337500,336500,337500,336000,2424
|
|
20240725,111800,180211043000,336500,336000,336500,336000,490
|
|
20240725,111700,180046329000,336500,336000,337000,336000,1817
|
|
20240725,111600,179434921500,336000,336000,336000,334000,2659
|
|
20240725,111500,178543269500,336000,337000,337000,334000,7283
|
|
20240725,111400,176099072000,337000,337000,337000,336500,1128
|
|
20240725,111300,175718971000,337000,337500,337500,336500,1694
|
|
20240725,111200,175148089500,337500,337000,338000,336000,4252
|
|
20240725,111100,173715923000,336500,338500,338500,336500,5317
|
|
20240725,111000,171921702000,338500,339000,339000,338000,1015
|
|
20240725,110900,171578081000,339000,339500,340000,338500,3393
|
|
20240725,110800,170427173000,339500,338000,339500,337500,2447
|
|
20240725,110700,169598799500,337500,339500,339500,337500,5380
|
|
20240725,110600,167778106000,339500,339500,340000,338500,2354
|
|
20240725,110500,166979364500,338500,338500,340000,338000,4835
|
|
20240725,110400,165341677500,338500,341000,341000,338000,10910
|
|
20240725,110300,161636391500,340500,344000,344000,340500,9749
|
|
20240725,110200,158302659000,343500,344000,344500,343500,2319
|
|
20240725,110100,157505199000,344000,343500,344000,343500,838
|
|
20240725,110000,157217227500,343500,343000,344000,343000,858
|
|
20240725,105900,156922601000,343000,343500,344000,343000,940
|
|
20240725,105800,156599731000,343500,343500,344500,343500,1917
|
|
20240725,105700,155940780500,343500,344000,344000,343000,1988
|
|
20240725,105600,155257503000,344000,342500,344000,341500,4617
|
|
20240725,105500,153677101000,342000,342500,343000,342000,2943
|
|
20240725,105400,152669226000,342000,344000,344000,342000,4630
|
|
20240725,105300,151080837000,343500,344500,345000,343500,1896
|
|
20240725,105200,150428140500,345000,345000,345500,344000,1486
|
|
20240725,105100,149916168500,345000,344000,345500,344000,2113
|
|
20240725,105000,149188527000,344000,346500,347000,344000,15819
|
|
20240725,104900,143729502000,346500,346500,346500,346000,519
|
|
20240725,104800,143549786000,346000,347000,347500,346000,2305
|
|
20240725,104700,142751337500,347000,346500,349000,346000,2210
|
|
20240725,104600,141984338500,347000,347000,347500,346500,557
|
|
20240725,104500,141791164500,347500,346500,347500,346500,2114
|
|
20240725,104400,141057727500,347000,347000,347000,346500,868
|
|
20240725,104300,140756796500,347000,347000,347500,346500,1147
|
|
20240725,104200,140358925000,347000,346000,348000,346000,1337
|
|
20240725,104100,139895272000,346500,346500,346500,346000,572
|
|
20240725,104000,139697258500,346500,347000,347000,346000,2336
|
|
20240725,103900,138888697500,346500,348000,348500,346500,1783
|
|
20240725,103800,138269146500,348000,348500,348500,348000,711
|
|
20240725,103700,138021686500,348000,349000,349000,348000,1099
|
|
20240725,103600,137638762500,349000,349000,349000,348500,627
|
|
20240725,103500,137420031000,348500,348500,349000,348000,320
|
|
20240725,103400,137308437000,348500,349500,350000,348000,2227
|
|
20240725,103300,136530883500,350000,350000,350000,349500,460
|
|
20240725,103200,136369904000,349500,350500,350500,349000,754
|
|
20240725,103100,136106185000,350500,349000,350500,349000,1432
|
|
20240725,103000,135605243500,349000,349500,350000,349000,1348
|
|
20240725,102900,135133893500,349500,348000,350000,348000,1683
|
|
20240725,102800,134546261500,348000,347000,348500,347000,1492
|
|
20240725,102700,134027348000,347000,346000,347500,346000,1243
|
|
20240725,102600,133596612500,346000,346000,347000,345500,3103
|
|
20240725,102500,132523603000,346000,347500,348000,345500,7439
|
|
20240725,102400,129946530000,347500,348000,348500,347500,3512
|
|
20240725,102300,128725614500,348000,349500,349500,348000,1676
|
|
20240725,102200,128140940000,350000,350000,350500,349000,1638
|
|
20240725,102100,127568465500,350000,349500,350000,349000,804
|
|
20240725,102000,127287212000,349000,349500,349500,349000,309
|
|
20240725,101900,127179273500,349500,350000,350000,349000,1267
|
|
20240725,101800,126736514500,350000,350000,351000,349500,1703
|
|
20240725,101700,126139799500,350000,348500,350500,348500,2851
|
|
20240725,101600,125144117000,349000,349000,349000,348000,705
|
|
20240725,101500,124898584500,348500,348000,349000,347500,1014
|
|
20240725,101400,124545379500,348000,350000,350000,347000,6150
|
|
20240725,101300,122403590000,350000,350500,350500,348500,2024
|
|
20240725,101200,121696431000,351000,349500,351500,349500,2165
|
|
20240725,101100,120936610000,350000,351500,351500,349500,2478
|
|
20240725,101000,120068114000,351500,352000,352500,351500,1802
|
|
20240725,100900,119434136500,352000,350000,352000,349500,1756
|
|
20240725,100800,118818410000,350000,349000,350000,349000,969
|
|
20240725,100700,118479748000,349500,349500,350000,348500,1640
|
|
20240725,100600,117907128500,350000,350000,351000,349000,4412
|
|
20240725,100500,116363377500,349500,350000,350000,349500,1632
|
|
20240725,100400,115792893000,350000,351500,351500,349500,3770
|
|
20240725,100300,114472432500,351500,352500,352500,351000,2217
|
|
20240725,100200,113693222500,352000,354500,354500,351500,2649
|
|
20240725,100100,112758755500,354500,354000,354500,353500,696
|
|
20240725,100000,112512408000,354000,354500,355000,352500,2957
|
|
20240725,095900,111465653500,354500,354000,355000,353000,1948
|
|
20240725,095800,110776296500,353500,356000,356500,352500,5966
|
|
20240725,095700,108660044500,356000,355000,356000,354000,3359
|
|
20240725,095600,107466971000,355000,353000,355500,352500,3515
|
|
20240725,095500,106221340500,353000,353000,353500,352500,1076
|
|
20240725,095400,105841280500,353000,353000,353500,351000,2331
|
|
20240725,095300,105019615000,352500,350500,353000,350000,1303
|
|
20240725,095200,104560809000,350500,352000,352500,349500,2781
|
|
20240725,095100,103584168500,352000,351000,352000,351000,2196
|
|
20240725,095000,102812169000,351000,349500,351000,349000,891
|
|
20240725,094900,102500713000,349500,352000,352000,349000,3107
|
|
20240725,094800,101411243000,352000,349000,352500,349000,4676
|
|
20240725,094700,99768311500,349000,347000,349000,346500,4286
|
|
20240725,094600,98278517000,347000,350000,350000,347000,4271
|
|
20240725,094500,96789329500,350000,350000,351000,349500,1786
|
|
20240725,094400,96164203500,350500,350500,351500,349500,2217
|
|
20240725,094300,95387743500,350000,349000,351500,349000,3570
|
|
20240725,094200,94135106000,349500,349500,350000,348500,2158
|
|
20240725,094100,93381527000,349000,346000,349500,345000,5310
|
|
20240725,094000,91537158000,346000,348000,348500,345000,14045
|
|
20240725,093900,86669831500,348000,351500,352000,348000,10392
|
|
20240725,093800,83038596000,351500,354500,354500,351500,3367
|
|
20240725,093700,81849402000,354500,353000,354500,352500,1179
|
|
20240725,093600,81432625000,353000,351500,353500,351000,2203
|
|
20240725,093500,80657188500,351000,352000,352000,351000,1354
|
|
20240725,093400,80181247500,351500,353000,353000,351500,3213
|
|
20240725,093300,79048663500,353000,353500,354000,352500,1447
|
|
20240725,093200,78537578000,353500,352000,353500,351000,2940
|
|
20240725,093100,77502020000,352000,351000,352500,351000,3031
|
|
20240725,093000,76435739000,351000,351000,351500,350000,6612
|
|
20240725,092900,74117569000,350500,350000,351000,349500,3270
|
|
20240725,092800,72973196500,350000,350500,351000,349500,4328
|
|
20240725,092700,71457146000,350500,352000,352500,349000,14961
|
|
20240725,092600,66213660000,352000,352500,353500,352000,5407
|
|
20240725,092500,64306491500,352500,353500,354000,352500,3311
|
|
20240725,092400,63136337500,354000,353000,354000,352000,3951
|
|
20240725,092300,61743839500,353000,353500,354000,352500,4007
|
|
20240725,092200,60328231500,353500,353500,354000,352500,3366
|
|
20240725,092100,59139329500,353500,356000,356000,353000,5036
|
|
20240725,092000,57354708500,355500,357000,357000,354500,8239
|
|
20240725,091900,54428179500,357000,357500,358000,356500,1564
|
|
20240725,091800,53869392000,357500,361000,361500,356000,6453
|
|
20240725,091700,51552845500,361000,359500,361500,359000,4185
|
|
20240725,091600,50044052500,359000,359500,360500,359000,4140
|
|
20240725,091500,48554934500,359500,357000,359500,356000,3654
|
|
20240725,091400,47247630500,357000,357000,357500,357000,870
|
|
20240725,091300,46936736000,357500,356500,358500,355500,6413
|
|
20240725,091200,44645495000,356000,358000,358000,353500,6117
|
|
20240725,091100,42465627500,358500,355000,359000,355000,5009
|
|
20240725,091000,40676528500,355000,355000,356000,353000,8906
|
|
20240725,090900,37522671500,355000,356500,357000,353500,7615
|
|
20240725,090800,34819342500,356500,359000,360000,356500,5717
|
|
20240725,090700,32770232500,359000,359000,362000,359000,5370
|
|
20240725,090600,30834124500,359000,362000,362500,359000,7292
|
|
20240725,090500,28203971000,362000,364500,365500,361000,8626
|
|
20240725,090400,25064501000,364000,363000,365000,362500,7220
|
|
20240725,090300,22438575500,362500,359500,363000,358000,10100
|
|
20240725,090200,18801923500,359500,358000,362000,358000,8769
|
|
20240725,090100,15645344500,357500,356000,360500,354500,9562
|
|
20240725,090000,12221611000,355000,351500,356500,351500,34530
|